시장 데이터를 불러오는 중
전체 종목
Brookstone Value Stock ETF 과거 주가
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,095 | ₩49,129 | ₩49,095 | ₩49,102 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,453 | ₩48,853 | ₩48,453 | ₩48,840 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,560 | ₩48,693 | ₩48,534 | ₩48,627 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,841 | ₩48,848 | ₩48,821 | ₩48,841 | 0.00% | 5천 |
| 2026.10.05 | ₩48,694 | ₩48,774 | ₩48,667 | ₩48,721 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,509 | ₩48,520 | ₩48,293 | ₩48,520 | +0.02% | 9천 |
| 2026.10.01 | ₩48,427 | ₩48,440 | ₩48,119 | ₩48,333 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,721 | ₩48,748 | ₩48,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,453 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,413 | ₩48,627 | ₩48,413 | ₩48,570 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,734 | ₩48,748 | ₩48,681 | ₩48,681 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,202 | ₩49,202 | ₩49,175 | ₩49,196 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,627 | ₩48,814 | ₩48,627 | ₩48,814 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,109 | ₩49,109 | ₩48,908 | ₩48,908 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,403 | ₩49,403 | ₩49,135 | ₩49,189 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,630 | ₩49,697 | ₩49,416 | ₩49,664 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,430 | ₩49,443 | ₩49,337 | ₩49,419 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,730 | ₩49,764 | ₩49,684 | ₩49,693 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩49,924 | ₩49,924 | ₩49,095 | ₩49,456 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,138 | ₩50,232 | ₩50,138 | ₩50,165 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,366 | ₩50,493 | ₩50,219 | ₩50,259 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,352 | ₩50,379 | ₩50,339 | ₩50,351 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩49,938 | ₩49,991 | ₩49,938 | ₩49,989 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,326 | ₩50,326 | ₩50,195 | ₩50,195 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,593 | ₩50,716 | ₩50,433 | ₩50,433 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩50,901 | ₩50,981 | ₩50,891 | ₩50,891 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,881 | ₩51,208 | ₩50,881 | ₩51,128 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,566 | ₩50,887 | ₩50,566 | ₩50,791 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,713 | ₩50,740 | ₩50,433 | ₩50,459 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,874 | ₩50,954 | ₩50,874 | ₩50,898 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,061 | ₩51,302 | ₩51,061 | ₩51,155 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,342 | ₩51,369 | ₩51,248 | ₩51,262 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,583 | ₩51,650 | ₩51,516 | ₩51,565 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,222 | ₩51,516 | ₩51,222 | ₩51,516 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,208 | ₩51,293 | ₩51,208 | ₩51,293 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,141 | ₩51,155 | ₩51,088 | ₩51,120 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,053 | ₩51,141 | ₩50,778 | ₩50,778 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,235 | ₩51,235 | ₩51,101 | ₩51,101 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,101 | ₩51,195 | ₩51,016 | ₩51,016 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,295 | ₩51,329 | ₩51,029 | ₩51,029 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,222 | ₩51,362 | ₩51,222 | ₩51,285 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,115 | ₩51,235 | ₩51,021 | ₩51,215 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩50,914 | ₩51,115 | ₩50,914 | ₩51,038 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩50,947 | ₩51,008 | ₩50,929 | ₩50,929 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,820 | ₩50,901 | ₩50,820 | ₩50,901 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,433 | ₩50,573 | ₩50,433 | ₩50,566 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,219 | ₩50,232 | ₩50,138 | ₩50,205 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,473 | ₩50,513 | ₩50,219 | ₩50,219 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,724 | ₩50,486 | ₩49,724 | ₩50,446 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,496 | ₩49,777 | ₩49,496 | ₩49,777 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,282 | ₩49,376 | ₩49,282 | ₩49,324 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,814 | ₩49,075 | ₩48,814 | ₩49,055 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,821 | ₩48,821 | ₩48,400 | ₩48,400 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,814 | ₩48,975 | ₩48,814 | ₩48,961 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,547 | ₩48,641 | ₩48,467 | ₩48,542 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,132 | ₩48,346 | ₩48,132 | ₩48,239 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,092 | ₩48,092 | ₩47,972 | ₩48,065 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,427 | ₩48,453 | ₩48,239 | ₩48,299 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,132 | ₩48,239 | ₩48,132 | ₩48,217 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,052 | ₩48,159 | ₩47,932 | ₩47,933 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,092 | ₩48,373 | ₩48,092 | ₩48,119 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,333 | ₩48,333 | ₩48,199 | ₩48,333 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,052 | ₩48,079 | ₩48,025 | ₩48,072 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,333 | ₩48,333 | ₩47,972 | ₩48,025 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,146 | ₩48,203 | ₩48,079 | ₩48,203 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,039 | ₩48,159 | ₩48,039 | ₩48,147 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,704 | ₩47,945 | ₩47,704 | ₩47,918 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,597 | ₩47,597 | ₩47,290 | ₩47,330 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,025 | ₩48,025 | ₩47,811 | ₩47,811 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,731 | ₩47,811 | ₩47,624 | ₩47,811 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,529 | ₩47,530 | ₩47,357 | ₩47,522 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,223 | ₩47,464 | ₩47,223 | ₩47,343 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,250 | ₩47,250 | ₩47,022 | ₩47,029 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,413 | ₩47,557 | ₩47,370 | ₩47,437 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,169 | ₩47,504 | ₩47,169 | ₩47,290 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,655 | ₩47,892 | ₩47,310 | ₩47,310 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,317 | ₩47,530 | ₩47,116 | ₩47,223 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,076 | ₩47,477 | ₩47,076 | ₩47,423 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,557 | ₩47,611 | ₩47,450 | ₩47,470 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,771 | ₩47,785 | ₩47,397 | ₩47,410 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,025 | ₩48,065 | ₩47,290 | ₩47,330 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,106 | ₩48,106 | ₩47,958 | ₩47,985 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,825 | ₩47,985 | ₩47,744 | ₩47,744 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,143 | ₩47,571 | ₩47,143 | ₩47,544 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,581 | ₩47,103 | ₩46,461 | ₩46,996 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,862 | ₩46,929 | ₩46,340 | ₩46,340 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,223 | ₩47,223 | ₩46,434 | ₩46,946 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,223 | ₩47,290 | ₩46,955 | ₩46,955 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,504 | ₩47,530 | ₩47,036 | ₩47,108 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,785 | ₩47,851 | ₩47,744 | ₩47,838 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,397 | ₩47,450 | ₩47,303 | ₩47,312 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,423 | ₩47,718 | ₩47,370 | ₩47,651 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,250 | ₩47,517 | ₩47,250 | ₩47,450 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,290 | ₩47,450 | ₩47,290 | ₩47,410 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,076 | ₩47,129 | ₩47,076 | ₩47,076 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,276 | ₩47,276 | ₩47,053 | ₩47,053 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,183 | ₩47,357 | ₩47,183 | ₩47,287 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,089 | ₩47,196 | ₩47,062 | ₩47,129 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,354 | ₩46,728 | ₩46,354 | ₩46,728 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,206 | ₩46,541 | ₩46,193 | ₩46,501 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,220 | ₩46,327 | ₩46,086 | ₩46,086 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,340 | ₩46,420 | ₩46,247 | ₩46,420 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,287 | ₩46,287 | ₩46,206 | ₩46,206 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,367 | ₩46,367 | ₩46,313 | ₩46,313 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,006 | ₩46,166 | ₩45,992 | ₩45,992 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,019 | ₩46,313 | ₩46,019 | ₩46,260 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,434 | ₩46,541 | ₩46,287 | ₩46,313 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,340 | ₩46,340 | ₩46,220 | ₩46,220 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,568 | ₩46,568 | ₩46,220 | ₩46,233 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,487 | ₩46,561 | ₩46,420 | ₩46,552 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,805 | ₩46,247 | ₩45,805 | ₩46,089 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩45,952 | ₩46,033 | ₩45,698 | ₩45,726 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,313 | ₩46,380 | ₩46,206 | ₩46,213 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,166 | ₩46,359 | ₩46,086 | ₩46,359 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,591 | ₩45,605 | ₩45,484 | ₩45,593 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,819 | ₩45,819 | ₩45,645 | ₩45,658 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩45,912 | ₩45,926 | ₩45,845 | ₩45,873 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,819 | ₩45,886 | ₩45,805 | ₩45,837 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩45,992 | ₩46,046 | ₩45,565 | ₩45,899 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,340 | ₩46,340 | ₩46,046 | ₩46,101 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,447 | ₩46,447 | ₩46,110 | ₩46,110 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,260 | ₩46,300 | ₩46,220 | ₩46,273 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,099 | ₩46,367 | ₩46,099 | ₩46,154 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,685 | ₩45,685 | ₩45,565 | ₩45,674 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,404 | ₩45,565 | ₩45,404 | ₩45,471 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,043 | ₩45,284 | ₩44,983 | ₩44,983 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,602 | ₩44,981 | ₩44,602 | ₩44,981 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,602 | ₩44,602 | ₩44,551 | ₩44,551 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,535 | ₩44,909 | ₩44,535 | ₩44,842 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,749 | ₩44,802 | ₩44,562 | ₩44,802 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,632 | ₩43,866 | ₩43,625 | ₩43,813 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩43,913 | ₩43,913 | ₩43,826 | ₩43,883 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,304 | ₩43,728 | ₩43,304 | ₩43,728 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,732 | ₩43,732 | ₩43,612 | ₩43,612 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,090 | ₩43,532 | ₩42,903 | ₩43,472 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,749 | ₩42,957 | ₩42,475 | ₩42,570 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,616 | ₩42,622 | ₩42,581 | ₩42,581 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,558 | ₩43,625 | ₩43,316 | ₩43,316 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,451 | ₩43,625 | ₩43,451 | ₩43,571 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,090 | ₩43,278 | ₩43,064 | ₩43,116 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,358 | ₩43,371 | ₩43,064 | ₩43,078 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,131 | ₩43,131 | ₩42,609 | ₩42,769 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,876 | ₩43,224 | ₩42,823 | ₩43,070 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,371 | ₩43,371 | ₩43,010 | ₩43,024 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,652 | ₩43,652 | ₩43,505 | ₩43,518 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,492 | ₩43,492 | ₩43,338 | ₩43,358 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,304 | ₩43,320 | ₩43,050 | ₩43,050 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,358 | ₩43,451 | ₩43,117 | ₩43,117 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,906 | ₩43,920 | ₩43,599 | ₩43,719 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,080 | ₩44,107 | ₩43,585 | ₩43,772 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,759 | ₩44,227 | ₩43,478 | ₩44,192 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,706 | ₩44,227 | ₩43,706 | ₩44,227 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,348 | ₩44,508 | ₩44,080 | ₩44,321 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,548 | ₩44,655 | ₩44,241 | ₩44,628 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩43,982 | ₩44,615 | ₩43,973 | ₩44,468 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,896 | ₩45,123 | ₩44,842 | ₩44,976 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,548 | ₩45,150 | ₩44,548 | ₩45,150 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,762 | ₩44,775 | ₩44,521 | ₩44,709 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,468 | ₩44,722 | ₩44,468 | ₩44,655 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,735 | ₩44,869 | ₩44,682 | ₩44,789 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,428 | ₩44,455 | ₩44,174 | ₩44,348 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,642 | ₩44,668 | ₩44,307 | ₩44,548 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,668 | ₩44,695 | ₩44,428 | ₩44,628 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,668 | ₩44,762 | ₩44,588 | ₩44,722 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,615 | ₩44,615 | ₩44,171 | ₩44,414 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,401 | ₩44,735 | ₩44,401 | ₩44,552 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,709 | ₩44,709 | ₩44,267 | ₩44,267 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,030 | ₩45,177 | ₩44,829 | ₩44,909 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,257 | ₩45,324 | ₩45,190 | ₩45,230 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,909 | ₩45,177 | ₩44,909 | ₩45,150 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩44,936 | ₩45,284 | ₩44,936 | ₩45,284 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,695 | ₩44,695 | ₩44,374 | ₩44,401 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,562 | ₩44,976 | ₩44,562 | ₩44,816 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,735 | ₩44,735 | ₩44,107 | ₩44,334 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,602 | ₩44,829 | ₩44,562 | ₩44,802 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,374 | ₩44,548 | ₩44,227 | ₩44,548 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,628 | ₩44,628 | ₩44,374 | ₩44,512 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,655 | ₩44,735 | ₩44,481 | ₩44,588 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,628 | ₩44,703 | ₩44,628 | ₩44,695 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,735 | ₩44,798 | ₩44,722 | ₩44,749 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,842 | ₩44,842 | ₩44,575 | ₩44,715 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩44,963 | ₩45,137 | ₩44,909 | ₩44,936 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,455 | ₩44,735 | ₩44,441 | ₩44,735 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,227 | ₩44,468 | ₩44,093 | ₩44,101 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,789 | ₩44,802 | ₩44,682 | ₩44,695 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,709 | ₩44,963 | ₩44,709 | ₩44,842 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,575 | ₩44,820 | ₩44,575 | ₩44,820 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,468 | ₩44,521 | ₩44,401 | ₩44,500 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,401 | ₩44,519 | ₩44,401 | ₩44,519 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,241 | ₩44,548 | ₩44,241 | ₩44,505 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,040 | ₩44,294 | ₩44,040 | ₩44,154 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,307 | ₩44,307 | ₩43,692 | ₩43,730 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,267 | ₩44,334 | ₩44,200 | ₩44,307 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,027 | ₩44,134 | ₩43,986 | ₩44,013 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,746 | ₩43,746 | ₩43,652 | ₩43,732 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,518 | ₩43,518 | ₩43,344 | ₩43,344 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,706 | ₩43,706 | ₩43,665 | ₩43,673 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,572 | ₩43,719 | ₩43,572 | ₩43,652 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,639 | ₩43,686 | ₩43,558 | ₩43,686 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,787 | ₩43,799 | ₩43,772 | ₩43,772 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,652 | ₩43,665 | ₩43,465 | ₩43,512 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,558 | ₩43,665 | ₩43,552 | ₩43,625 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,247 | ₩43,318 | ₩43,212 | ₩43,212 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,371 | ₩43,371 | ₩43,077 | ₩43,077 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,371 | ₩43,371 | ₩43,215 | ₩43,215 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,425 | ₩43,612 | ₩43,425 | ₩43,589 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,853 | ₩43,933 | ₩43,853 | ₩43,886 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,866 | ₩43,920 | ₩43,799 | ₩43,857 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,799 | ₩44,016 | ₩43,799 | ₩44,016 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,425 | ₩43,866 | ₩43,425 | ₩43,772 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,371 | ₩43,411 | ₩43,117 | ₩43,131 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,358 | ₩43,385 | ₩43,344 | ₩43,346 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,398 | ₩43,566 | ₩43,398 | ₩43,465 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,264 | ₩43,318 | ₩43,211 | ₩43,318 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,264 | ₩43,385 | ₩43,264 | ₩43,370 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,823 | ₩43,104 | ₩42,823 | ₩42,997 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩42,970 | ₩43,144 | ₩42,890 | ₩42,890 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,121 | ₩43,121 | ₩43,064 | ₩43,117 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,796 | ₩43,144 | ₩42,796 | ₩43,010 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,788 | ₩42,863 | ₩42,788 | ₩42,823 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,368 | ₩42,422 | ₩42,368 | ₩42,382 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,726 | ₩42,435 | ₩41,726 | ₩42,208 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,368 | ₩42,368 | ₩41,486 | ₩41,486 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,061 | ₩42,067 | ₩42,047 | ₩42,047 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,248 | ₩42,490 | ₩42,141 | ₩42,355 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,850 | ₩42,903 | ₩42,208 | ₩42,301 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,850 | ₩43,224 | ₩42,850 | ₩42,930 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,489 | ₩43,532 | ₩43,171 | ₩43,197 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,706 | ₩43,819 | ₩43,639 | ₩43,639 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,104 | ₩43,421 | ₩43,077 | ₩43,381 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,756 | ₩42,930 | ₩42,609 | ₩42,917 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,596 | ₩42,703 | ₩42,301 | ₩42,703 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩42,963 | ₩42,963 | ₩42,569 | ₩42,649 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,676 | ₩43,117 | ₩42,676 | ₩42,957 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,838 | ₩42,890 | ₩42,771 | ₩42,783 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,692 | ₩43,692 | ₩43,157 | ₩43,183 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,064 | ₩43,478 | ₩43,064 | ₩43,425 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,358 | ₩43,438 | ₩43,131 | ₩43,131 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩43,946 | ₩43,946 | ₩43,157 | ₩43,171 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,107 | ₩44,227 | ₩43,826 | ₩43,826 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,241 | ₩44,348 | ₩44,174 | ₩44,241 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,120 | ₩44,174 | ₩44,013 | ₩44,013 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,759 | ₩43,853 | ₩43,639 | ₩43,772 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,692 | ₩43,692 | ₩43,505 | ₩43,558 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,572 | ₩43,839 | ₩43,572 | ₩43,806 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,358 | ₩43,612 | ₩43,358 | ₩43,558 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,906 | ₩43,168 | ₩42,906 | ₩43,104 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,344 | ₩43,344 | ₩42,609 | ₩42,712 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,251 | ₩43,251 | ₩43,157 | ₩43,188 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,676 | ₩43,216 | ₩42,676 | ₩42,994 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,886 | ₩42,923 | ₩42,783 | ₩42,890 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,558 | ₩43,625 | ₩42,582 | ₩42,582 | -2.24% | 1만 |
|---|